| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 17.5 | 17.56 | 17.45 | 17.51 | 17.51 | +0.07 (+0.40%) | 261,082 |
| 2 Jul 2012 | USD | 17.27 | 17.47 | 17.07 | 17.44 | 17.44 | +0.33 (+1.93%) | 416,565 |
| 29 Jun 2012 | USD | 17 | 17.24 | 16.9 | 17.11 | 17.11 | +0.15 (+0.88%) | 428,957 |
| 28 Jun 2012 | USD | 16.63 | 16.99 | 16.61 | 16.96 | 16.96 | +0.24 (+1.44%) | 439,063 |
| 27 Jun 2012 | USD | 16.65 | 16.82 | 16.54 | 16.72 | 16.72 | +0.18 (+1.09%) | 394,834 |
| 26 Jun 2012 | USD | 16.59 | 16.74 | 16.47 | 16.54 | 16.54 | -0.005 (-0.03%) | 279,653 |
| 25 Jun 2012 | USD | 16.52 | 16.75 | 16.45 | 16.545 | 16.545 | -0.095 (-0.57%) | 275,334 |
| 22 Jun 2012 | USD | 16.64 | 16.87 | 16.63 | 16.64 | 16.64 | +0.12 (+0.73%) | 859,613 |
| 21 Jun 2012 | USD | 16.94 | 16.94 | 16.48 | 16.52 | 16.52 | +0.27 (+1.66%) | 778,458 |
| 20 Jun 2012 | USD | 16.34 | 16.36 | 16.15 | 16.25 | 16.25 | -0.11 (-0.67%) | 252,856 |
| 19 Jun 2012 | USD | 16.39 | 16.47 | 16.2805 | 16.36 | 16.36 | +0.05 (+0.31%) | 373,933 |
| 18 Jun 2012 | USD | 16.22 | 16.39 | 16.18 | 16.31 | 16.31 | -0.03 (-0.18%) | 507,967 |
| 15 Jun 2012 | USD | 16.2 | 16.4 | 16.08 | 16.34 | 16.34 | +0.13 (+0.80%) | 4,410,584 |
| 14 Jun 2012 | USD | 15.94 | 16.24 | 15.7 | 16.21 | 16.21 | +0.29 (+1.82%) | 480,314 |
| 13 Jun 2012 | USD | 15.84 | 16.08 | 15.7 | 15.92 | 15.92 | +0.01 (+0.06%) | 369,542 |
| 12 Jun 2012 | USD | 15.68 | 15.93 | 15.34 | 15.91 | 15.91 | +0.28 (+1.79%) | 419,335 |
| 11 Jun 2012 | USD | 16.09 | 16.09 | 15.61 | 15.63 | 15.63 | -0.24 (-1.51%) | 549,256 |
| 8 Jun 2012 | USD | 15.75 | 16.15 | 15.555 | 15.87 | 15.87 | +0.71 (+4.68%) | 659,823 |
| 7 Jun 2012 | USD | 15.45 | 15.4515 | 14.97 | 15.16 | 15.16 | -0.13 (-0.85%) | 288,694 |
| 6 Jun 2012 | USD | 15.21 | 15.48 | 15.14 | 15.29 | 15.29 | +0.22 (+1.46%) | 318,025 |
| 5 Jun 2012 | USD | 14.2 | 15.09 | 14.2 | 15.07 | 15.07 | +0.77 (+5.38%) | 346,735 |
| 4 Jun 2012 | USD | 14.05 | 14.46 | 14 | 14.3 | 14.3 | +0.26 (+1.85%) | 217,806 |
| 1 Jun 2012 | USD | 14.09 | 14.41 | 14.03 | 14.04 | 14.04 | -0.34 (-2.36%) | 206,697 |
| 31 May 2012 | USD | 14.3 | 14.55 | 14.06 | 14.38 | 14.38 | +0.17 (+1.20%) | 205,264 |
| 30 May 2012 | USD | 14.55 | 14.7186 | 14.21 | 14.21 | 14.21 | -0.45 (-3.07%) | 133,065 |
| 29 May 2012 | USD | 14.36 | 14.79 | 14.31 | 14.66 | 14.66 | +0.45 (+3.17%) | 195,341 |
| 28 May 2012 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.81 | 14.28 | 13.7 | 14.21 | 14.21 | +0.45 (+3.27%) | 157,346 |
| 24 May 2012 | USD | 13.7 | 13.88 | 13.47 | 13.76 | 13.76 | +0.11 (+0.81%) | 368,160 |
